中恒电气 (002364) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-22	54.07	53.13	-0.93	-1.72%	51.28	54.88	510773	270167	9.15%
2026-06-18	51.70	54.16	2.17	4.17%	51.50	54.51	379612	202180	6.80%
2026-06-17	53.28	51.99	-0.25	-0.48%	51.19	54.88	372961	196586	6.68%
2026-06-16	52.00	52.24	1.08	2.11%	51.06	53.76	426109	225008	7.63%
2026-06-15	47.24	51.16	4.65	10.00%	47.24	51.16	400062	198471	7.17%
2026-06-12	50.58	46.51	-2.46	-5.02%	46.51	50.67	447846	216061	8.02%
2026-06-11	50.71	48.97	-2.17	-4.24%	48.50	51.80	389133	192857	6.97%
2026-06-10	53.51	51.14	-4.00	-7.25%	50.44	54.28	512847	265629	9.19%
2026-06-09	52.30	55.14	2.73	5.21%	50.15	55.50	518254	279335	9.29%
2026-06-08	50.27	52.41	-0.54	-1.02%	50.27	55.43	469008	248438	8.40%
2026-06-05	52.95	52.95	-0.74	-1.38%	52.25	57.37	482568	264113	8.65%
2026-06-04	54.01	53.69	-1.09	-1.99%	53.43	55.95	361779	196930	6.48%
2026-06-03	51.86	54.78	2.51	4.80%	50.88	57.30	602748	329451	10.80%
2026-06-02	51.67	52.27	1.61	3.18%	50.03	53.50	430672	223620	7.72%
2026-06-01	55.62	50.66	-5.39	-9.62%	50.48	56.04	597264	314146	10.70%
2026-05-29	58.50	56.05	-3.10	-5.24%	55.40	59.97	567028	324153	10.16%
2026-05-28	56.77	59.15	2.38	4.19%	55.10	59.70	677879	392848	12.15%
2026-05-27	53.97	56.77	3.07	5.72%	53.97	59.07	823983	475469	14.76%
2026-05-26	54.99	53.70	-2.55	-4.53%	52.15	54.99	530175	282977	9.50%
2026-05-25	53.46	56.25	4.16	7.99%	53.13	57.30	639700	357870	11.46%
2026-05-22	49.68	52.09	2.92	5.94%	49.00	52.56	456418	233027	8.18%
2026-05-21	52.15	49.17	-2.36	-4.58%	48.99	53.88	633189	326261	11.35%
2026-05-20	52.91	51.53	-1.34	-2.53%	50.00	53.86	491905	253382	8.81%
2026-05-19	48.67	52.87	3.71	7.55%	48.18	53.77	656037	329922	11.75%
2026-05-18	47.65	49.16	1.31	2.74%	47.36	50.24	504248	247806	9.04%
2026-05-15	49.50	47.85	-0.89	-1.83%	46.95	49.80	591315	284477	10.60%
2026-05-14	50.84	48.74	0.34	0.70%	48.74	53.13	892085	452021	15.98%
2026-05-13	44.50	48.40	4.40	10.00%	43.65	48.40	862868	407249	15.46%
2026-05-12	44.70	44.00	-0.73	-1.63%	43.46	44.99	348387	153459	6.24%
2026-05-11	45.48	44.73	-0.42	-0.93%	43.83	45.80	440990	197022	7.90%
2026-05-08	45.20	45.15	-1.15	-2.48%	44.56	46.13	457305	206984	8.19%
2026-05-07	45.08	46.30	1.43	3.19%	44.47	46.75	810330	368880	14.52%
2026-05-06	41.23	44.87	4.08	10.00%	40.71	44.87	726869	312248	13.02%
2026-04-30	39.75	40.79	1.04	2.62%	38.85	41.49	526418	212146	9.43%
2026-04-29	39.41	39.75	-0.25	-0.63%	39.35	40.85	409306	163549	7.33%
2026-04-28	41.00	40.00	-1.15	-2.79%	39.71	41.89	529695	215046	9.49%
2026-04-27	42.00	41.15	-0.54	-1.30%	40.52	42.01	491171	201939	8.80%
2026-04-24	43.40	41.69	-1.84	-4.23%	41.51	43.54	688906	290806	12.34%
2026-04-23	44.21	43.53	-0.21	-0.48%	43.10	44.88	794968	348888	14.24%
2026-04-22	44.30	43.74	-0.42	-0.95%	42.73	44.96	948003	415212	16.99%
2026-04-21	43.67	44.16	0.46	1.05%	41.87	45.45	1151660	506251	20.64%
2026-04-20	41.48	43.70	2.79	6.82%	40.41	44.17	1194186	507937	21.40%
2026-04-17	43.03	40.91	-1.89	-4.42%	40.36	43.66	1040063	430416	18.64%
2026-04-16	44.00	42.80	-0.60	-1.38%	41.46	44.00	1172638	498119	21.01%
2026-04-15	42.49	43.40	0.91	2.14%	41.91	44.16	1551196	667411	27.79%
2026-04-14	42.00	42.49	3.86	9.99%	40.67	42.49	865489	363008	15.51%
2026-04-13	38.63	38.63	3.51	9.99%	38.63	38.63	150094	57981	2.69%
2026-04-10	35.12	35.12	3.19	9.99%	35.12	35.12	33892	11902	0.61%
2026-04-09	31.93	31.93	2.90	9.99%	31.93	31.93	74470	23778	1.33%
2026-04-08	28.39	29.03	1.46	5.30%	28.20	29.10	320104	91752	5.74%
2026-04-07	27.15	27.57	0.31	1.14%	26.90	28.45	312239	85825	5.59%
2026-04-03	26.00	27.26	1.62	6.32%	25.53	27.99	442229	119041	7.92%
2026-04-02	26.80	25.64	-1.38	-5.11%	25.53	26.92	218360	56772	3.91%
2026-04-01	26.74	27.02	1.00	3.84%	26.38	27.07	237502	63535	4.26%
2026-03-31	27.13	26.02	-1.38	-5.04%	26.02	27.45	289859	76928	5.19%
2026-03-30	27.30	27.40	-0.77	-2.73%	26.53	27.58	275025	74427	4.93%
2026-03-27	28.39	28.17	-0.79	-2.73%	27.84	28.56	249607	70387	4.47%
2026-03-26	29.99	28.96	-0.94	-3.14%	28.68	30.00	187528	54798	3.36%
2026-03-25	29.50	29.90	0.86	2.96%	29.31	30.16	259276	77407	4.65%
2026-03-24	29.31	29.04	0.02	0.07%	27.79	29.55	270485	77362	4.85%
2026-03-23	28.87	29.02	-0.09	-0.31%	28.42	30.50	334762	98739	6.00%
2026-03-20	30.68	29.11	-1.21	-3.99%	29.10	30.86	257154	77257	4.61%
2026-03-19	30.01	30.32	-0.91	-2.91%	30.01	30.88	206399	62794	3.70%
2026-03-18	30.60	31.23	0.88	2.90%	30.10	31.39	264024	81346	4.73%
2026-03-17	32.69	30.35	-2.26	-6.93%	30.11	32.89	354909	110783	6.36%
2026-03-16	32.31	32.61	-0.25	-0.76%	31.15	32.65	332002	105949	5.95%